Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,114.60
-30.70 (-2.68%)
Jun 11, 2026, 3:30 PM IST
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,129.70 | 1,133.70 | 1,109.00 | 1,114.60 | 1,114.60 | -2.68% | 9,372,176 |
| Jun 10, 2026 | 1,160.10 | 1,171.40 | 1,143.30 | 1,145.30 | 1,145.30 | -0.87% | 8,887,626 |
| Jun 9, 2026 | 1,193.60 | 1,193.60 | 1,167.30 | 1,180.30 | 1,155.30 | -0.61% | 10,984,054 |
| Jun 8, 2026 | 1,177.50 | 1,200.70 | 1,176.50 | 1,187.60 | 1,162.45 | -0.83% | 8,631,711 |
| Jun 5, 2026 | 1,220.00 | 1,223.80 | 1,194.30 | 1,197.50 | 1,172.14 | -0.32% | 8,692,290 |
| Jun 4, 2026 | 1,208.00 | 1,215.20 | 1,196.20 | 1,201.30 | 1,175.86 | -1.74% | 12,755,950 |
| Jun 3, 2026 | 1,242.10 | 1,249.90 | 1,216.00 | 1,222.60 | 1,196.70 | -3.79% | 18,534,300 |
| Jun 2, 2026 | 1,232.50 | 1,278.90 | 1,232.50 | 1,270.80 | 1,243.88 | 5.68% | 36,032,600 |
| Jun 1, 2026 | 1,175.00 | 1,217.00 | 1,173.70 | 1,202.50 | 1,177.03 | 3.58% | 19,439,330 |
| May 29, 2026 | 1,182.00 | 1,210.00 | 1,153.60 | 1,160.90 | 1,136.31 | 0.09% | 69,085,430 |
| May 27, 2026 | 1,161.00 | 1,167.30 | 1,155.00 | 1,159.90 | 1,135.33 | -0.67% | 6,371,871 |
| May 26, 2026 | 1,166.30 | 1,180.70 | 1,162.90 | 1,167.70 | 1,142.97 | -0.07% | 8,005,767 |
| May 25, 2026 | 1,183.00 | 1,185.00 | 1,166.10 | 1,168.50 | 1,143.75 | -0.51% | 5,856,136 |
| May 22, 2026 | 1,182.50 | 1,191.80 | 1,172.50 | 1,174.50 | 1,149.62 | -0.57% | 8,803,066 |
| May 21, 2026 | 1,196.10 | 1,201.80 | 1,177.00 | 1,181.20 | 1,156.18 | -1.05% | 10,021,030 |
| May 20, 2026 | 1,187.00 | 1,206.90 | 1,184.90 | 1,193.70 | 1,168.42 | -0.27% | 15,121,010 |
| May 19, 2026 | 1,162.00 | 1,198.40 | 1,162.00 | 1,196.90 | 1,171.55 | 4.76% | 32,175,700 |
| May 18, 2026 | 1,119.00 | 1,146.10 | 1,118.00 | 1,142.50 | 1,118.30 | 2.10% | 12,096,370 |
| May 15, 2026 | 1,102.00 | 1,133.20 | 1,101.60 | 1,119.00 | 1,095.30 | 2.19% | 17,482,450 |
| May 14, 2026 | 1,119.80 | 1,121.90 | 1,089.00 | 1,095.00 | 1,071.81 | -2.50% | 16,914,840 |
| May 13, 2026 | 1,136.60 | 1,142.60 | 1,121.00 | 1,123.10 | 1,099.31 | -1.51% | 6,664,111 |
| May 12, 2026 | 1,162.00 | 1,162.00 | 1,123.00 | 1,140.30 | 1,116.15 | -3.12% | 16,891,940 |
| May 11, 2026 | 1,176.00 | 1,187.00 | 1,172.10 | 1,177.00 | 1,152.07 | -0.19% | 7,336,288 |
| May 8, 2026 | 1,161.00 | 1,183.50 | 1,158.80 | 1,179.20 | 1,154.22 | 1.42% | 7,582,770 |
| May 7, 2026 | 1,173.00 | 1,175.40 | 1,159.20 | 1,162.70 | 1,138.07 | -0.39% | 12,013,980 |
| May 6, 2026 | 1,187.00 | 1,191.50 | 1,164.10 | 1,167.20 | 1,142.48 | -0.93% | 9,856,963 |
| May 5, 2026 | 1,169.50 | 1,185.20 | 1,160.10 | 1,178.10 | 1,153.15 | 0.83% | 8,164,108 |
| May 4, 2026 | 1,195.00 | 1,195.00 | 1,165.20 | 1,168.40 | 1,143.65 | -1.13% | 7,735,811 |
| Apr 30, 2026 | 1,167.50 | 1,189.80 | 1,159.60 | 1,181.80 | 1,156.77 | 1.22% | 12,205,660 |
| Apr 29, 2026 | 1,158.50 | 1,178.20 | 1,156.80 | 1,167.50 | 1,142.77 | 1.34% | 8,303,109 |
| Apr 28, 2026 | 1,162.70 | 1,169.40 | 1,149.80 | 1,152.10 | 1,127.70 | -1.56% | 12,720,270 |
| Apr 27, 2026 | 1,154.60 | 1,179.90 | 1,154.50 | 1,170.30 | 1,145.51 | 1.36% | 19,579,880 |
| Apr 24, 2026 | 1,200.00 | 1,223.90 | 1,152.20 | 1,154.60 | 1,130.14 | -6.93% | 42,078,910 |
| Apr 23, 2026 | 1,254.00 | 1,265.70 | 1,226.00 | 1,240.60 | 1,214.32 | -2.21% | 14,792,850 |
| Apr 22, 2026 | 1,295.00 | 1,297.70 | 1,255.90 | 1,268.60 | 1,241.73 | -3.40% | 20,088,370 |
| Apr 21, 2026 | 1,310.00 | 1,325.00 | 1,299.30 | 1,313.20 | 1,285.39 | 0.05% | 10,057,440 |
| Apr 20, 2026 | 1,320.00 | 1,324.90 | 1,308.10 | 1,312.60 | 1,284.80 | -0.46% | 7,172,300 |
| Apr 17, 2026 | 1,313.00 | 1,328.30 | 1,306.10 | 1,318.70 | 1,290.77 | -0.04% | 12,064,040 |
| Apr 16, 2026 | 1,322.10 | 1,331.00 | 1,309.00 | 1,319.20 | 1,291.26 | 1.06% | 18,527,020 |
| Apr 15, 2026 | 1,306.30 | 1,322.50 | 1,300.50 | 1,305.30 | 1,277.65 | 2.23% | 12,098,910 |
| Apr 13, 2026 | 1,272.00 | 1,289.00 | 1,265.70 | 1,276.80 | 1,249.76 | -1.21% | 10,366,080 |
| Apr 10, 2026 | 1,318.00 | 1,318.90 | 1,283.30 | 1,292.50 | 1,265.12 | -2.94% | 19,233,360 |
| Apr 9, 2026 | 1,329.90 | 1,337.50 | 1,314.00 | 1,331.60 | 1,303.40 | -1.08% | 14,894,600 |
| Apr 8, 2026 | 1,349.00 | 1,376.90 | 1,331.00 | 1,346.20 | 1,317.69 | 0.51% | 16,030,130 |
| Apr 7, 2026 | 1,302.00 | 1,345.10 | 1,293.50 | 1,339.40 | 1,311.03 | 2.54% | 15,355,790 |
| Apr 6, 2026 | 1,301.40 | 1,320.00 | 1,299.00 | 1,306.20 | 1,278.53 | 0.42% | 10,208,680 |
| Apr 2, 2026 | 1,260.00 | 1,305.40 | 1,259.80 | 1,300.80 | 1,273.25 | 1.97% | 12,873,490 |
| Apr 1, 2026 | 1,290.00 | 1,303.00 | 1,269.50 | 1,275.70 | 1,248.68 | 2.01% | 8,137,156 |
| Mar 30, 2026 | 1,250.00 | 1,265.50 | 1,243.00 | 1,250.60 | 1,224.11 | -1.50% | 14,108,480 |
| Mar 27, 2026 | 1,285.20 | 1,294.80 | 1,263.20 | 1,269.70 | 1,242.81 | -0.73% | 13,092,540 |